株価チャート
株価
2/14
- 前日 (2/13)
- 28
- 始値
- 28
- 高値
- 30
- 安値
- 27
- 終値 +3.57%
- 29
- 出来高 +96.46%
- 2,786,600
乖離率
- 株価(5日)
移動平均値 - +3.57%
28 - 株価(25日)
移動平均値 - +16%
25 - 出来高(5日)
移動平均値 - +32.28%
2,106,660
2024/09/17~2025/02/14
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2025 | ||||||||||
02/14 | 28 | 30 | 27 | 29 | +3.57% | 2,786,600 | 78億7766万 | +16% | - | 10.42 |
02/13 | 27 | 28 | 27 | 28 | 0% | 1,418,400 | 76億602万 | +12% | - | 10.06 |
02/12 | 28 | 28 | 27 | 28 | 0% | 1,375,500 | 76億602万 | +12% | - | 10.06 |
02/10 | 26 | 28 | 25 | 28 | +7.69% | 3,242,700 | 76億602万 | +12% | - | 10.06 |
02/07 | 25 | 26 | 25 | 26 | 0% | 1,710,100 | 70億6273万 | +4% | - | 9.34 |
02/06 | 25 | 27 | 24 | 26 | +4% | 4,915,000 | 70億6273万 | +4% | - | 9.34 |
02/05 | 25 | 26 | 25 | 25 | 0% | 2,021,100 | 67億9109万 | 0% | - | 8.98 |
02/04 | 25 | 26 | 24 | 25 | 0% | 6,091,100 | 67億9109万 | 0% | - | 8.98 |
02/03 | 26 | 26 | 25 | 25 | -3.85% | 2,558,500 | 67億9109万 | +4.17% | - | 8.98 |
01/31 | 29 | 29 | 26 | 26 | -10.34% | 5,480,100 | 70億6273万 | +8.33% | - | 9.34 |
01/30 | 29 | 31 | 29 | 29 | 0% | 4,655,600 | 78億7766万 | +20.83% | - | 10.42 |
01/29 | 26 | 30 | 26 | 29 | +11.54% | 8,270,000 | 78億7766万 | +20.83% | - | 10.42 |
01/28 | 25 | 26 | 25 | 26 | +4% | 2,298,200 | 70億6273万 | +8.33% | - | 9.34 |
01/27 | 25 | 26 | 24 | 25 | 0% | 6,663,300 | 67億9109万 | +4.17% | - | 8.98 |
01/24 | 25 | 25 | 24 | 25 | +4.17% | 2,958,900 | 67億9109万 | +4.17% | - | 8.98 |
01/23 | 25 | 25 | 23 | 24 | -4% | 9,428,200 | 65億1944万 | -4% | - | 8.62 |
01/22 | 24 | 26 | 24 | 25 | +8.7% | 7,914,600 | 67億9109万 | 0% | - | 8.98 |
01/21 | 23 | 24 | 23 | 23 | 0% | 8,379,800 | 62億4780万 | -8% | - | 8.26 |
01/20 | 22 | 24 | 22 | 23 | 0% | 6,298,900 | 62億4780万 | -8% | - | 8.26 |
01/17 | 23 | 24 | 22 | 23 | 0% | 4,801,400 | 62億4780万 | -11.54% | - | 8.26 |
01/16 | 24 | 24 | 23 | 23 | 0% | 3,632,000 | 62億4780万 | -11.54% | - | 8.26 |
01/15 | 23 | 24 | 23 | 23 | -4.17% | 3,624,100 | 62億4780万 | -11.54% | - | 8.26 |
01/14 | 24 | 24 | 23 | 24 | +4.35% | 3,550,300 | 65億1944万 | -11.11% | - | 8.62 |
01/10 | 24 | 24 | 23 | 23 | -4.17% | 3,604,000 | 62億4780万 | -14.81% | - | 8.26 |
01/09 | 24 | 24 | 23 | 24 | +4.35% | 2,815,200 | 65億1944万 | -11.11% | - | 8.62 |
01/08 | 24 | 24 | 23 | 23 | -4.17% | 4,291,200 | 62億4780万 | -14.81% | - | 8.26 |
01/07 | 24 | 25 | 23 | 24 | 0% | 4,050,600 | 65億1944万 | -14.29% | - | 8.62 |
01/06 | 26 | 26 | 24 | 24 | -4% | 2,964,900 | 65億1944万 | -14.29% | - | 8.62 |
2024 | ||||||||||
12/30 | 24 | 26 | 24 | 25 | 0% | 3,752,000 | 67億9109万 | -10.71% | - | 8.98 |
12/27 | 25 | 26 | 24 | 25 | +4.17% | 5,333,500 | 67億9109万 | -13.79% | - | 8.98 |
12/26 | 24 | 26 | 23 | 24 | +4.35% | 7,437,800 | 65億1944万 | -17.24% | - | 8.62 |
12/25 | 23 | 24 | 23 | 23 | 0% | 4,641,900 | 62億4780万 | -20.69% | - | 8.26 |
12/24 | 24 | 25 | 22 | 23 | -4.17% | 7,146,700 | 62億4780万 | -23.33% | - | 8.26 |
12/23 | 25 | 26 | 24 | 24 | 0% | 6,434,700 | 65億1944万 | -20% | - | 8.62 |
12/20 | 25 | 26 | 23 | 24 | -7.69% | 6,034,000 | 65億1944万 | -20% | - | 8.62 |
12/19 | 26 | 27 | 25 | 26 | -3.7% | 4,644,800 | 70億6273万 | -13.33% | - | 9.34 |
12/18 | 27 | 28 | 26 | 27 | +3.85% | 3,978,100 | 73億3437万 | -10% | - | 9.7 |
12/17 | 29 | 29 | 26 | 26 | -10.34% | 10,427,100 | 70億6273万 | -16.13% | - | 9.34 |
12/16 | 30 | 31 | 29 | 29 | -6.45% | 6,324,300 | 78億7766万 | -6.45% | - | 10.42 |
12/13 | 31 | 33 | 30 | 31 | 0% | 7,319,000 | 84億2095万 | 0% | - | 11.14 |
12/12 | 30 | 32 | 30 | 31 | +3.33% | 5,551,200 | 84億2095万 | 0% | - | 11.14 |
12/11 | 31 | 31 | 30 | 30 | -3.23% | 2,120,400 | 81億4931万 | -3.23% | - | 10.78 |
12/10 | 31 | 31 | 30 | 31 | 0% | 2,182,500 | 84億2095万 | 0% | - | 11.14 |
12/09 | 31 | 31 | 30 | 31 | +3.33% | 4,057,700 | 84億2095万 | 0% | - | 11.14 |
12/06 | 31 | 31 | 30 | 30 | -3.23% | 5,330,000 | 81億4931万 | -3.23% | - | 10.78 |
12/05 | 30 | 31 | 30 | 31 | 0% | 3,438,900 | 84億2095万 | 0% | - | 11.14 |
12/04 | 31 | 32 | 30 | 31 | 0% | 3,242,500 | 84億2095万 | 0% | - | 11.14 |
12/03 | 30 | 32 | 30 | 31 | 0% | 6,857,500 | 84億2095万 | 0% | - | 11.14 |
12/02 | 30 | 31 | 30 | 31 | 0% | 2,645,200 | 84億2095万 | 0% | - | 11.14 |
11/29 | 31 | 32 | 30 | 31 | 0% | 4,959,000 | 84億2095万 | 0% | - | 11.14 |
11/28 | 31 | 32 | 30 | 31 | 0% | 2,775,100 | 84億2095万 | 0% | - | 11.14 |
11/27 | 32 | 33 | 30 | 31 | -3.13% | 5,313,700 | 84億2095万 | 0% | - | 11.14 |
11/26 | 34 | 34 | 31 | 32 | -3.03% | 5,894,400 | 86億9259万 | +3.23% | - | 11.49 |
11/25 | 32 | 34 | 32 | 33 | +3.13% | 6,425,900 | 89億6424万 | +6.45% | - | 11.85 |
11/22 | 31 | 34 | 30 | 32 | +6.67% | 6,174,800 | 86億9259万 | +3.23% | - | 11.49 |
11/21 | 32 | 32 | 30 | 30 | -3.23% | 3,594,100 | 81億4931万 | -3.23% | - | 10.78 |
11/20 | 29 | 32 | 29 | 31 | +6.9% | 5,060,500 | 84億2095万 | 0% | - | 11.14 |
11/19 | 29 | 30 | 29 | 29 | -3.33% | 2,989,400 | 78億7766万 | -9.38% | - | 10.42 |
11/18 | 30 | 30 | 29 | 30 | 0% | 2,365,800 | 81億4931万 | -6.25% | - | 10.78 |
11/15 | 30 | 31 | 29 | 30 | 0% | 3,922,700 | 81億4931万 | -6.25% | - | 10.78 |
11/14 | 31 | 31 | 30 | 30 | 0% | 1,867,800 | 81億4931万 | -6.25% | - | 10.78 |
11/13 | 30 | 31 | 29 | 30 | 0% | 3,971,700 | 81億4931万 | -9.09% | - | 10.78 |
11/12 | 30 | 31 | 30 | 30 | 0% | 2,725,200 | 81億4931万 | -9.09% | - | 10.78 |
11/11 | 30 | 31 | 30 | 30 | -6.25% | 3,432,600 | 81億4931万 | -9.09% | - | 10.78 |
11/08 | 32 | 32 | 31 | 32 | 0% | 2,909,100 | 86億9259万 | -5.88% | - | 11.49 |
11/07 | 33 | 33 | 32 | 32 | 0% | 2,325,900 | 86億9259万 | -5.88% | - | 11.49 |
11/06 | 32 | 33 | 31 | 32 | 0% | 3,395,300 | 86億9259万 | -5.88% | - | 11.49 |
11/05 | 32 | 33 | 32 | 32 | 0% | 1,937,100 | 86億9259万 | -5.88% | - | 11.49 |
11/01 | 34 | 34 | 32 | 32 | -5.88% | 2,528,800 | 86億9259万 | -8.57% | - | 11.49 |
10/31 | 33 | 34 | 33 | 34 | 0% | 1,578,800 | 92億3588万 | -2.86% | - | 12.21 |
10/30 | 32 | 34 | 32 | 34 | +3.03% | 3,275,500 | 92億3588万 | -2.86% | - | 12.21 |
10/29 | 32 | 33 | 31 | 33 | +6.45% | 1,960,500 | 89億6424万 | -5.71% | - | 11.85 |
10/28 | 29 | 32 | 29 | 31 | +3.33% | 6,769,300 | 84億2095万 | -13.89% | - | 11.14 |
10/25 | 31 | 31 | 30 | 30 | -3.23% | 2,752,700 | 81億4931万 | -16.67% | - | 10.78 |
10/24 | 31 | 32 | 31 | 31 | 0% | 1,877,200 | 84億2095万 | -13.89% | - | 11.14 |
10/23 | 32 | 33 | 31 | 31 | -3.13% | 3,971,000 | 84億2095万 | -16.22% | - | 11.14 |
10/22 | 33 | 34 | 32 | 32 | -3.03% | 2,460,400 | 86億9259万 | -13.51% | - | 11.49 |
10/21 | 31 | 34 | 31 | 33 | +6.45% | 3,837,200 | 89億6424万 | -10.81% | - | 11.85 |
10/18 | 32 | 33 | 31 | 31 | -3.13% | 3,415,500 | 84億2095万 | -16.22% | - | 11.14 |
10/17 | 32 | 33 | 32 | 32 | -5.88% | 1,894,500 | 86億9259万 | -15.79% | - | 11.49 |
10/16 | 33 | 34 | 32 | 34 | 0% | 3,752,000 | 92億3588万 | -10.53% | - | 12.21 |
10/15 | 34 | 35 | 32 | 34 | 0% | 5,170,400 | 92億3588万 | -10.53% | - | 12.21 |
10/11 | 34 | 35 | 33 | 34 | -2.86% | 3,222,800 | 92億3588万 | -12.82% | - | 12.21 |
10/10 | 37 | 37 | 34 | 35 | -5.41% | 7,965,000 | 95億752万 | -10.26% | - | 12.57 |
10/09 | 39 | 39 | 37 | 37 | -5.13% | 2,501,700 | 100億5081万 | -5.13% | - | 13.29 |
10/08 | 40 | 40 | 38 | 39 | -4.88% | 3,922,600 | 105億9410万 | -2.5% | - | 14.01 |
10/07 | 41 | 42 | 40 | 41 | +7.89% | 10,798,700 | 111億3739万 | +2.5% | - | 14.73 |
10/04 | 38 | 39 | 37 | 38 | 0% | 2,644,800 | 103億2246万 | -5% | - | 13.65 |
10/03 | 38 | 39 | 38 | 38 | 0% | 2,234,600 | 103億2246万 | -5% | - | 13.65 |
10/02 | 38 | 39 | 37 | 38 | -2.56% | 4,006,300 | 103億2246万 | -7.32% | - | 13.65 |
10/01 | 38 | 39 | 38 | 39 | +2.63% | 1,326,700 | 105億9410万 | -7.14% | - | 14.01 |
09/30 | 38 | 39 | 37 | 38 | -5% | 2,575,200 | 103億2246万 | -9.52% | - | 11.13 |
09/27 | 39 | 40 | 38 | 40 | +2.56% | 3,966,300 | 108億6574万 | -6.98% | - | 11.71 |
09/26 | 39 | 39 | 37 | 39 | 0% | 4,418,500 | 105億9410万 | -9.3% | - | 11.42 |
09/25 | 38 | 40 | 38 | 39 | +2.63% | 2,424,700 | 105億9410万 | -11.36% | - | 11.42 |
09/24 | 39 | 39 | 37 | 38 | -5% | 5,752,800 | 103億2246万 | -13.64% | - | 11.13 |
09/20 | 41 | 41 | 39 | 40 | 0% | 3,873,500 | 106億174万 | -11.11% | - | 11.43 |
09/19 | 37 | 40 | 36 | 40 | +8.11% | 5,245,900 | 106億174万 | -11.11% | - | 11.43 |
09/18 | 36 | 38 | 35 | 37 | +2.78% | 5,389,800 | 98億661万 | -19.57% | - | 10.57 |
09/17 | 37 | 38 | 33 | 36 | -2.7% | 11,429,200 | 95億4157万 | -21.74% | - | 10.28 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2009年 3月期 | 399 199,700 2/12 | 93 46,600 10/10 | 10,949,000 21,898 2/3 | - | - | +65.9% 11/11 | -44.81% 10/10 |
2010年 3月期 | 437 218,400 8/25 | 220 110,200 11/19 | 5,725,000 11,450 7/29 | - | - | +22.38% 7/31 | -30.33% 11/17 |
2011年 3月期 | 423 211,500 1/17 | 228 113,900 3/15 | 6,152,500 12,305 10/15 | 428億7718万 | 230億9083万 | +12.2% 9/30 | -38.47% 3/15 |
2012年 3月期 | 385 192,700 2/28 | 212 106,200 3/2 | 17,942,500 35,885 3/1 | 390億6587万 | 215億2981万 | +32.53% 2/22 | -26.17% 3/1 |
2013年 3月期 | 653 326,500 3/19 | 202 101,000 9/28 | 17,995,000 35,990 1/28 | 661億9101万 | 204億7562万 | +44.43% 3/19 | -17.8% 5/16 |
2014年 3月期 | 863 431,500 5/8 | 161 3/27 | 35,066,700 12/25 | 874億7756万 | 236億2481万 | +31.98% 5/8 | -34.19% 12/24 |
2015年 3月期 | 736 11/27 | 105 5/21 | 223,270,900 10/24 | 1080億652万 | 154億749万 | +107.96% 11/26 | -17.39% 12/17 |
2016年 3月期 | 452 5/28 | 220 8/25 | 95,354,900 11/20 | 664億4716万 | 323億4154万 | +21.48% 11/19 | -28.56% 8/25 |
2017年 3月期 | 378 4/20 | 220 6/24 | 43,989,000 9/28 | 555億7620万 | 323億4594万 | +30.17% 9/28 | -19.57% 6/24 |
2018年 3月期 | 311 6/30 | 200 2/14 | 18,145,100 6/30 | 457億2695万 | 294億640万 | +17.62% 6/14 | -13.34% 2/14 |
2019年 3月期 | 217 4/25 4/12 他2件 | 108 12/25 | 13,398,300 6/29 | 319億594万 | 158億7945万 | +11.1% 11/7 | -26.88% 12/25 |
2020年 3月期 | 136 4/10 4/1 | 50 3/13 | 130,009,000 1/20 | 203億9179万 | 88億1660万 | +37.77% 5/7 | -29.93% 3/13 |
2021年 3月期 | 229 6/10 | 59 4/6 4/3 | 104,280,900 6/10 | 403億8002万 | 104億358万 | +76.21% 6/9 | -19.69% 7/9 |
2022年 3月期 | 137 4/1 | 62 3/16 3/15 他4件 | 18,352,400 7/19 | 241億5748万 | 119億4390万 | +11.01% 4/4 | -28.19% 7/19 |
2023年 3月期 | 73 4/5 4/4 | 46 3/31 3/30 | 2,764,100 12/26 | 140億6299万 | 89億5361万 | +10.89% 1/25 | -17.69% 4/28 |
2024年 3月期 | 47 4/4 4/3 | 17 2/16 | 11,920,900 12/12 | 91億4825万 | 36億9994万 | +18.53% 6/14 | -18.45% 7/21 |
最新 | 29 2025/2/14 | 2,786,600 | 78億7766万 | +16% 25 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -61%(0.39倍)
- 2005/12/30 vs 2004/12/30
- -22%(0.78倍)
- 2006/12/29 vs 2005/12/30
- -50%(0.5倍)
- 2007/12/28 vs 2006/12/29
- 17%(1.17倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- 38%(1.38倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- -3%(0.97倍)
- 2014/12/30 vs 2013/12/30
- 130%(2.3倍)
- 2015/12/30 vs 2014/12/30
- -48%(0.52倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- -27%(0.73倍)
- 2020/12/30 vs 2019/12/30
- 35%(1.35倍)
- 2021/12/30 vs 2020/12/30
- -37%(0.63倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- -56%(0.44倍)
- 2024/12/30 vs 2023/12/29
- 9%(1.09倍)
- 2025/02/14 vs 2024/12/30
- 16%(1.16倍)
- 過去安値
15円(2024/05/23) - 93%(1.93倍)
29円(2/14)